CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.95 -5.49% 2,127,900 -246,700 -4.1
16.25
17.30
16.25
2 tháng
(2025-10-06) 		-2.50 -13.26% 5,658,500 -25,800 -0.2
16.25
18.85
16.25
3 tháng
(2025-09-05) 		-4.10 -20.05% 11,232,300 -689,900 -14.0
16.25
20.45
16.25
6 tháng
(2025-06-09) 		0.30 1.88% 32,672,200 -2,065,100 -45.8
15.87
21.37
16.25
12 tháng
(2024-12-09) 		-2.59 -13.66% 44,246,400 -2,177,289 -51.0
13.53
21.37
16.25
24 tháng
(2023-12-15) 		-0.82 -4.80% 112,530,500 -11,691,187 -281.6
13.53
24.94
16.25
36 tháng
(2022-12-20) 		2.91 21.61% 129,752,100 -11,607,879 -280.9
12.99
24.94
16.25
60 tháng
(2020-12-30) 		8.42 106.29% 190,559,930 -8,528,628 -259.7
7.79
40.30
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
19.88
 68,900 20.18 20.18 19.88 6,300 17,700 -0.3
02/05/2024
20.01
 51,900 20.01 20.18 19.59 11,100 4,300 0.2
26/04/2024
19.59
 46,000 19.59 19.93 19.18 2,400 1,300 0.0
25/04/2024
19.59
 122,300 19.26 19.72 19.26 11,300 300 0.3
24/04/2024
19.68
 94,300 19.93 19.93 19.43 13,300 2,800 0.2
23/04/2024
19.34
 74,400 19.01 19.59 19.01 14,000 0 0.3
22/04/2024
19.01
 138,500 19.13 19.13 18.05 300 6,400 -0.1
19/04/2024
17.88
 75,800 18.17 18.34 17.05 6,000 14,400 -0.2
17/04/2024
18.26
 53,100 18.43 18.68 18.22 900 10,000 -0.2
16/04/2024
18.43
 174,800 18.72 19.01 18.01 73,600 31,800 0.9
15/04/2024
18.68
 89,800 20.43 20.43 18.68 11,000 1,400 0.2
12/04/2024
19.93
 24,100 20.01 20.13 19.88 500 0 0.0
11/04/2024
19.88
 21,700 19.97 20.05 19.84 2,300 2,700 -0.0
10/04/2024
19.97
 34,400 20.26 20.43 19.93 1,700 0 0.0
09/04/2024
20.26
 50,500 19.76 20.26 19.68 9,300 0 0.2
08/04/2024
19.84
 30,300 20.18 20.18 19.80 0 100 -0.0
05/04/2024
20.18
 47,400 20.01 20.34 20.01 600 13,300 -0.3
04/04/2024
20.18
 88,800 20.47 20.47 20.01 0 31,200 -0.8
03/04/2024
20.43
 72,300 20.76 20.76 20.43 6,100 0 0.1
02/04/2024
20.55
 81,700 20.76 20.76 20.43 1,000 2,800 -0.0
01/04/2024
20.68
 43,700 20.76 20.76 20.38 700 100 0.0
29/03/2024
20.80
 24,400 20.84 20.84 20.59 1,000 0 0.0
28/03/2024
20.84
 69,500 20.72 21.22 20.59 0 2,000 -0.0
27/03/2024
20.68
 47,800 20.80 21.18 20.55 1,000 0 0.0
26/03/2024
20.68
 19,800 20.59 20.68 20.09 1,000 0 0.0
25/03/2024
20.72
 100,400 20.59 21.68 20.47 0 0 0
22/03/2024
20.59
 46,600 20.76 20.76 20.51 1,000 200 0.0
21/03/2024
20.68
 125,900 20.93 20.93 20.51 39,200 10,000 0.7
20/03/2024
20.51
 128,200 20.30 20.68 20.13 93,300 0 2.3
19/03/2024
20.30
 93,500 20.59 20.59 19.97 17,200 0 0.4
18/03/2024
20.18
 240,700 21.01 21.01 19.76 59,700 2,300 1.4
15/03/2024
21.01
 174,100 20.63 21.18 20.09 105,200 0 2.6
14/03/2024
20.76
 167,800 21.22 21.22 20.63 38,000 0 1.0
13/03/2024
20.84
 310,800 20.18 21.18 19.93 36,500 36,300 0.0
12/03/2024
20.18
 118,700 20.26 20.55 20.09 200 0 0.0
11/03/2024
20.26
 153,000 20.55 20.72 20.01 2,000 0 0.0
08/03/2024
20.05
 270,800 20.43 20.76 19.97 105,800 5,400 2.4
07/03/2024
20.22
 421,300 18.97 20.22 18.97 182,600 21,200 3.9
06/03/2024
19.09
 92,900 19.55 19.55 19.01 0 0 0
05/03/2024
19.55
 57,500 19.38 19.55 19.01 0 0 0
04/03/2024
19.47
 123,900 19.55 19.76 19.34 11,000 6,100 0.1
01/03/2024
19.55
 233,900 18.97 19.93 18.97 33,500 300 0.8
29/02/2024
19.09
 96,600 19.43 19.80 18.59 7,600 0 0.2
28/02/2024
19.43
 73,300 20.01 20.01 19.22 0 500 -0.0
27/02/2024
19.34
 342,000 18.17 19.34 18.09 21,500 0 0.5
26/02/2024
18.09
 78,900 17.76 18.17 17.76 0 77 0
23/02/2024
17.67
 54,900 17.80 17.92 17.67 0 0 0
22/02/2024
17.80
 27,000 17.92 18.01 17.76 0 0 0
21/02/2024
17.92
 54,900 18.09 18.17 17.92 0 0 0
20/02/2024
18.01
 38,700 18.01 18.26 17.92 100 0 0.0
19/02/2024
18.01
 62,200 17.92 18.09 17.76 1,600 0 0.0
16/02/2024
17.97
 58,300 17.72 18.13 17.72 0 0 0
15/02/2024
17.72
 38,300 17.76 17.84 17.59 7,800 0 0.2
07/02/2024
17.67
 42,400 17.55 17.80 17.51 800 1,100 -0.0
06/02/2024
17.59
 43,900 17.42 17.63 17.34 1,100 0 0.0
05/02/2024
17.42
 17,500 17.63 17.67 17.34 100 0 0.0
02/02/2024
17.59
 91,000 17.30 17.84 17.30 0 1,700 -0.0
01/02/2024
17.34
 33,000 17.34 17.42 17.30 0 0 0
31/01/2024
17.34
 83,600 17.42 17.55 17.34 4,100 7,300 -0.1
30/01/2024
17.47
 29,600 17.42 17.76 17.42 0 0 0
29/01/2024
17.47
 19,500 17.67 17.67 17.47 0 0 0
26/01/2024
17.42
 19,200 17.47 17.63 17.42 0 0 0
25/01/2024
17.42
 33,300 17.51 17.67 17.42 0 1,600 -0.0
24/01/2024
17.55
 32,200 17.59 17.63 17.51 0 200 -0.0
23/01/2024
17.59
 53,500 17.47 17.59 17.47 0 0 0
22/01/2024
17.55
 52,200 17.80 17.80 17.42 0 0 0
19/01/2024
17.55
 45,200 17.59 17.80 17.42 3,500 0 0.1
18/01/2024
17.59
 19,200 17.38 17.59 17.38 0 0 0
17/01/2024
17.34
 63,900 17.51 17.84 17.34 1,900 20,900 -0.4
16/01/2024
17.47
 48,000 17.55 17.76 17.42 0 0 0
15/01/2024
17.84
 11,200 17.92 17.92 17.63 5,000 0 0.1
12/01/2024
17.80
 41,900 17.55 17.80 17.42 1,000 100 0.0
11/01/2024
17.80
 25,600 17.72 18.17 17.55 0 1,900 -0.0
10/01/2024
17.76
 12,100 17.76 17.80 17.63 0 0 0
09/01/2024
17.76
 49,100 17.92 18.01 17.72 21,900 4,100 0.4
08/01/2024
17.97
 28,400 18.09 18.13 17.92 9,400 6,900 0.1
05/01/2024
18.05
 63,000 17.92 18.05 17.92 28,900 2,300 0.6
04/01/2024
17.92
 89,300 17.88 18.22 17.84 47,500 2,800 1.0
03/01/2024
17.67
 25,600 17.59 17.67 17.47 7,300 2,400 0.1
02/01/2024
17.59
 31,200 17.59 17.67 17.55 9,200 7,100 0.0
29/12/2023
17.59
 70,300 17.51 18.22 17.42 16,000 1,000 0.3
28/12/2023
17.51
 150,700 16.92 17.59 16.92 100,100 76,600 0.5
27/12/2023
16.92
 35,700 16.84 17.09 16.76 15,000 4,200 0.2
26/12/2023
16.84
 37,500 16.84 16.88 16.67 12,700 800 0.2
25/12/2023
16.84
 22,900 16.59 16.92 16.59 11,100 1,700 0.2
22/12/2023
16.59
 16,600 16.59 16.76 16.59 2,500 1,000 0.0
21/12/2023
16.59
 67,100 16.84 16.84 16.59 25,100 9,000 0.3
20/12/2023
16.84
 58,200 16.72 16.92 16.59 0 2,000 -0.0
19/12/2023
16.72
 25,600 16.72 16.80 16.51 100 5,300 -0.1
18/12/2023
16.72
 98,300 17.17 17.17 16.63 0 92,900 -1.9
15/12/2023
17.17
 38,900 16.97 17.22 16.80 0 3,700 -0.1
14/12/2023
16.97
 19,700 17.22 17.22 16.97 0 1,900 -0.0
13/12/2023
17.22
 18,300 17.51 17.51 17.22 0 800 -0.0
12/12/2023
17.51
 21,200 17.42 17.51 17.17 0 3,100 -0.1
11/12/2023
17.42
 18,200 17.51 17.51 17.09 0 1,700 -0.0
08/12/2023
17.51
 35,500 17.51 17.51 17.05 0 300 -0.0
07/12/2023
17.51
 81,100 17.47 17.67 16.92 1,300 1,300 0.0
06/12/2023
17.47
 71,500 17.42 17.72 17.42 0 900 -0.0
05/12/2023
17.42
 44,000 17.42 17.51 17.26 0 400 -0.0
04/12/2023
17.42
 148,600 16.84 17.59 16.67 0 22,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |